Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikonics Corp (NQ: IKNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.120 6.120 6.120 10 +0.00(+0.00%)
Oct 29, 2019 6.120 6.120 6.120 0 +0.02(+0.32%)
Oct 28, 2019 6.100 6.100 6.100 7 +0.00(+0.00%)
Oct 25, 2019 6.100 6.100 6.100 2 +0.00(+0.00%)
Oct 21, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 18, 2019 6.100 6.100 6.100 5 +0.00(+0.00%)
Oct 17, 2019 6.100 6.100 6.100 6.100 229 -0.15(-2.40%)
Oct 16, 2019 5.860 6.250 5.860 6.250 1,705 +0.25(+4.17%)
Oct 15, 2019 6.010 6.010 6.000 6.000 743 -0.01(-0.17%)
Oct 14, 2019 6.290 6.290 6.010 6.010 702 -0.29(-4.60%)
Oct 10, 2019 6.300 6.300 6.300 0 -0.14(-2.16%)
Oct 09, 2019 6.250 6.439 5.860 6.439 1,745 +0.26(+4.19%)
Oct 08, 2019 6.180 6.180 6.180 121 +0.00(+0.00%)
Oct 07, 2019 6.180 6.180 6.180 6.180 293 +0.43(+7.48%)
Oct 04, 2019 6.080 6.080 5.750 5.750 300 -0.59(-9.31%)
Oct 03, 2019 6.340 6.340 6.340 1 +0.00(+0.00%)
Oct 02, 2019 6.340 6.340 6.340 2 +0.00(+0.00%)
Sep 27, 2019 6.340 6.340 6.340 0 +0.24(+3.93%)
Sep 26, 2019 6.290 6.290 6.100 6.100 644 -0.50(-7.58%)
Sep 25, 2019 6.600 6.600 6.600 6.600 250 +0.25(+3.94%)
Sep 24, 2019 6.725 6.725 6.350 6.350 3,023 +0.18(+2.92%)
Sep 23, 2019 5.930 6.170 5.880 6.170 3,300 +0.13(+2.15%)
Sep 20, 2019 6.040 6.040 6.040 6.040 700 -0.22(-3.46%)
Sep 19, 2019 6.256 6.256 6.256 6.256 340 -0.52(-7.68%)
Sep 18, 2019 6.777 6.777 6.777 100 +0.00(+0.00%)
Sep 17, 2019 6.777 6.777 6.777 108 +0.00(+0.00%)
Sep 16, 2019 6.545 6.777 6.545 6.777 5,263 +0.62(+10.01%)
Sep 13, 2019 6.572 6.724 6.141 6.160 5,900 -0.39(-5.95%)
Sep 12, 2019 6.490 6.930 6.490 6.550 1,792 +0.57(+9.53%)
Sep 11, 2019 6.000 6.039 5.980 5.980 606 -0.07(-1.16%)
Sep 10, 2019 5.940 6.050 5.910 6.050 1,057 +0.14(+2.37%)
Sep 09, 2019 6.030 6.149 5.910 5.910 757 -0.37(-5.91%)
Sep 06, 2019 6.281 6.281 6.281 9 +0.00(+0.00%)
Sep 05, 2019 6.230 6.290 6.215 6.281 641 -0.17(-2.59%)
Sep 04, 2019 6.105 6.490 6.080 6.448 5,094 +0.49(+8.26%)
Sep 03, 2019 5.956 5.956 5.956 5.956 450 -0.20(-3.33%)
Aug 30, 2019 6.000 6.230 5.850 6.161 5,900 -0.08(-1.22%)
Aug 29, 2019 6.231 6.569 6.231 6.237 2,211 -0.12(-1.82%)
Aug 28, 2019 6.500 6.500 6.352 6.352 829 -0.21(-3.16%)
Aug 27, 2019 6.400 6.719 6.400 6.560 4,981 +0.28(+4.44%)
Aug 26, 2019 6.000 6.749 6.000 6.281 6,205 +0.21(+3.48%)
Aug 23, 2019 6.070 6.350 5.985 6.070 4,800 +0.23(+3.94%)
Aug 22, 2019 5.840 5.840 5.840 5.840 150 -0.56(-8.75%)
Aug 20, 2019 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 19, 2019 6.390 6.400 6.390 6.400 929 -0.04(-0.62%)
Aug 16, 2019 6.250 6.440 6.250 6.440 5,700 +0.41(+6.80%)
Aug 15, 2019 6.340 6.340 6.018 6.030 3,955 -0.31(-4.91%)
Aug 14, 2019 6.342 6.342 6.342 6.342 500 -0.16(-2.44%)
Aug 13, 2019 6.500 6.500 6.250 6.500 5,494 +0.05(+0.78%)
Aug 12, 2019 6.300 6.650 6.300 6.450 7,120 +0.04(+0.62%)
Aug 09, 2019 6.392 6.450 6.088 6.410 2,900 +0.11(+1.76%)
Aug 08, 2019 6.547 6.607 6.000 6.299 5,386 -0.21(-3.21%)
Aug 07, 2019 6.885 6.885 6.508 6.508 965 +0.01(+0.12%)
Aug 05, 2019 6.500 6.500 6.500 0 -0.32(-4.69%)
Aug 02, 2019 6.850 6.850 6.520 6.820 3,900 -0.33(-4.62%)
Aug 01, 2019 7.150 7.150 7.150 32 +0.00(+0.00%)
Jul 31, 2019 6.884 7.150 6.884 7.150 1,722 +0.01(+0.14%)
Jul 30, 2019 7.140 7.140 7.140 7.140 144 +0.38(+5.62%)
Jul 29, 2019 6.760 6.760 6.760 6.760 221 -0.21(-3.01%)
Jul 26, 2019 7.170 7.240 6.500 6.970 10,700 -0.03(-0.43%)
Jul 25, 2019 7.125 7.125 7.000 7.000 1,411 +0.24(+3.55%)
Jul 24, 2019 6.760 6.760 6.760 6.760 162 -0.23(-3.29%)
Jul 23, 2019 6.990 6.990 6.990 6.990 502 +0.00(+0.00%)
Jul 22, 2019 7.000 7.000 6.990 6.990 890 -0.26(-3.59%)
Jul 19, 2019 7.250 7.250 7.250 6 +0.00(+0.00%)
Jul 18, 2019 7.000 7.250 7.000 7.250 5,097 -0.11(-1.49%)
Jul 17, 2019 7.360 7.360 7.360 9 +0.00(+0.00%)
Jul 16, 2019 7.290 7.360 7.290 7.360 1,137 +0.07(+0.96%)
Jul 12, 2019 7.290 7.290 7.290 0 -0.23(-3.06%)
Jul 11, 2019 8.050 8.840 7.520 7.520 4,713 +0.17(+2.31%)
Jul 10, 2019 7.350 7.350 7.350 7.350 156 +0.23(+3.23%)
Jul 09, 2019 7.120 7.120 7.120 43 +0.00(+0.00%)
Jul 08, 2019 7.120 7.120 7.120 19 +0.00(+0.00%)
Jul 05, 2019 7.000 7.120 6.500 7.120 3,200 -0.23(-3.13%)
Jul 03, 2019 7.350 7.350 7.350 1 +0.00(+0.00%)
Jul 02, 2019 7.350 7.350 7.350 6 +0.00(+0.00%)
Jul 01, 2019 7.250 7.350 6.800 7.350 6,673 +0.04(+0.50%)
Jun 28, 2019 7.314 7.314 7.314 7.314 800 -0.05(-0.62%)
Jun 27, 2019 7.261 7.359 7.260 7.359 1,138 -0.06(-0.86%)
Jun 26, 2019 7.383 7.460 7.379 7.423 2,420 -0.04(-0.49%)
Jun 25, 2019 7.750 7.750 7.460 7.460 1,836 -0.64(-7.90%)
Jun 21, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 18, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 17, 2019 8.100 8.100 8.100 8.100 373 +0.30(+3.85%)
Jun 14, 2019 7.800 7.800 7.800 14 +0.00(+0.00%)
Jun 13, 2019 7.800 7.800 7.800 1 +0.00(+0.00%)
Jun 12, 2019 7.800 7.800 7.800 13 +0.00(+0.00%)
Jun 10, 2019 7.800 7.800 7.800 0 +0.00(+0.00%)
Jun 07, 2019 7.330 7.800 7.330 7.800 1,100 +0.23(+3.11%)
Jun 06, 2019 7.380 7.565 7.380 7.565 623 -0.21(-2.76%)
Jun 04, 2019 7.780 7.780 7.780 0 +0.07(+0.91%)
Jun 03, 2019 7.875 7.875 7.710 7.710 425 -0.00(-0.05%)
May 31, 2019 7.714 7.714 7.713 7.713 300 -0.04(-0.54%)
May 30, 2019 7.800 7.940 7.755 7.755 2,181 -0.21(-2.70%)
May 29, 2019 7.960 8.002 7.960 7.970 3,856 -0.03(-0.37%)
May 28, 2019 8.000 8.000 8.000 8.000 1,216 +0.11(+1.40%)
May 24, 2019 7.740 7.987 7.700 7.889 800 +0.29(+3.80%)
May 23, 2019 7.800 7.800 7.500 7.600 5,368 -0.06(-0.78%)
May 22, 2019 7.660 7.660 7.660 7.660 105 +0.00(+0.00%)
May 21, 2019 7.250 7.750 7.250 7.660 2,272 +0.26(+3.51%)
May 20, 2019 7.400 7.400 7.400 58 +0.00(+0.00%)
May 15, 2019 7.400 7.400 7.400 0 +0.12(+1.65%)
May 14, 2019 7.280 7.280 7.280 7.280 102 +0.03(+0.41%)
May 09, 2019 7.250 7.250 7.250 0 +0.00(+0.00%)
May 08, 2019 7.250 7.250 7.250 1 +0.00(+0.00%)
May 07, 2019 7.300 7.380 7.250 7.250 4,411 -0.05(-0.68%)
May 06, 2019 7.660 7.660 7.260 7.300 3,989 -0.16(-2.19%)
May 03, 2019 7.600 7.600 7.463 7.463 3,200 -0.12(-1.54%)
May 02, 2019 7.454 7.580 7.454 7.580 3,667 +0.28(+3.83%)
May 01, 2019 7.300 7.300 7.300 7.300 621 -0.20(-2.67%)
Apr 30, 2019 7.500 7.500 7.500 50 +0.00(+0.00%)
Apr 29, 2019 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 26, 2019 7.439 7.439 7.439 7.439 500 +0.18(+2.47%)
Apr 25, 2019 8.000 8.000 7.250 7.260 12,085 -0.74(-9.25%)
Apr 24, 2019 8.000 8.000 8.000 8.000 204 -0.06(-0.74%)
Apr 18, 2019 8.060 8.060 8.060 0 -0.11(-1.31%)
Apr 17, 2019 8.167 8.167 8.167 46 +0.00(+0.00%)
Apr 12, 2019 8.167 8.167 8.167 0 -0.08(-1.01%)
Apr 11, 2019 8.644 8.644 8.110 8.250 3,111 +0.25(+3.12%)
Apr 10, 2019 8.200 8.469 8.000 8.000 5,864 -0.09(-1.11%)
Apr 09, 2019 8.250 8.490 8.000 8.090 8,589 -0.03(-0.32%)
Apr 08, 2019 8.100 8.469 8.070 8.116 8,227 +0.12(+1.45%)
Apr 05, 2019 7.762 8.040 7.762 8.000 600 -0.11(-1.37%)
Apr 04, 2019 8.111 8.111 8.111 11 +0.00(+0.00%)
Apr 03, 2019 8.111 8.111 8.111 8.111 132 -0.11(-1.32%)
Apr 02, 2019 8.220 8.220 8.220 83 +0.00(+0.00%)
Apr 01, 2019 8.220 8.220 8.220 17 +0.00(+0.00%)
Mar 28, 2019 8.220 8.220 8.220 0 +0.22(+2.75%)
Mar 27, 2019 8.000 8.000 8.000 28 +0.00(+0.00%)
Mar 22, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 21, 2019 8.000 8.000 8.000 104 +0.00(+0.00%)
Mar 20, 2019 7.860 8.000 7.860 8.000 694 +0.00(+0.00%)
Mar 19, 2019 7.839 8.000 7.839 8.000 1,137 +0.00(+0.00%)
Mar 18, 2019 7.897 8.000 7.891 8.000 1,604 -0.00(-0.00%)
Mar 15, 2019 8.070 8.211 8.000 8.000 1,500 -0.07(-0.88%)
Mar 14, 2019 7.881 8.071 7.881 8.071 1,675 +0.10(+1.27%)
Mar 13, 2019 8.000 8.000 7.926 7.970 942 -0.08(-0.99%)
Mar 12, 2019 8.050 8.050 8.050 25 +0.00(+0.00%)
Mar 11, 2019 8.110 8.200 8.000 8.050 818 -0.16(-1.90%)
Mar 08, 2019 8.050 8.380 8.040 8.206 3,700 +0.02(+0.20%)
Mar 07, 2019 8.030 8.380 8.010 8.190 827 +0.03(+0.37%)
Mar 06, 2019 8.120 8.360 8.010 8.160 664 +0.10(+1.18%)
Mar 05, 2019 8.360 8.400 8.065 8.065 3,905 -0.39(-4.56%)
Mar 04, 2019 8.070 8.450 8.070 8.450 4,807 +0.45(+5.62%)
Mar 01, 2019 8.060 8.060 8.000 8.000 1,100 -0.09(-1.11%)
Feb 28, 2019 8.090 8.090 8.090 100 +0.00(+0.00%)
Feb 27, 2019 8.090 8.090 8.090 100 +0.00(+0.00%)
Feb 26, 2019 8.090 8.090 8.090 77 +0.00(+0.00%)
Feb 25, 2019 8.250 8.250 8.000 8.090 3,222 -0.20(-2.41%)
Feb 22, 2019 8.240 8.500 8.035 8.290 7,200 +0.33(+4.15%)
Feb 21, 2019 7.961 7.961 7.950 7.960 3,683 +0.03(+0.38%)
Feb 20, 2019 7.930 7.930 7.930 138 +0.00(+0.00%)
Feb 19, 2019 7.730 8.031 7.680 7.930 2,529 +0.23(+2.99%)
Feb 15, 2019 8.350 8.350 7.550 7.700 13,300 -0.60(-7.23%)
Feb 14, 2019 8.300 8.300 8.300 91 +0.00(+0.00%)
Feb 13, 2019 8.370 8.500 8.300 8.300 2,954 +0.00(+0.00%)
Feb 12, 2019 8.300 8.300 8.300 1 +0.00(+0.00%)
Feb 11, 2019 8.300 8.300 8.300 8.300 196 -0.18(-2.12%)
Feb 08, 2019 8.481 8.481 8.480 24 -0.00(-0.01%)
Feb 07, 2019 8.443 8.481 8.443 8.481 323 -0.02(-0.22%)
Feb 06, 2019 8.500 8.500 8.500 8.500 113 +0.19(+2.29%)
Feb 05, 2019 8.500 8.500 8.310 8.310 2,656 -0.23(-2.69%)
Feb 04, 2019 8.541 8.541 8.540 93 +0.00(+0.00%)
Feb 01, 2019 8.550 8.600 8.500 8.540 1,200 +0.24(+2.89%)
Jan 31, 2019 8.300 8.300 8.300 17 +0.00(+0.00%)
Jan 30, 2019 8.300 8.300 8.300 7 +0.00(+0.00%)
Jan 29, 2019 8.300 8.300 8.300 3 +0.00(+0.00%)
Jan 28, 2019 8.300 8.300 8.300 5 +0.00(+0.00%)
Jan 25, 2019 8.300 8.300 8.300 2 +0.00(+0.00%)
Jan 24, 2019 8.300 8.300 8.300 188 +0.00(+0.00%)
Jan 23, 2019 8.300 8.300 8.300 1 +0.00(+0.00%)
Jan 22, 2019 8.600 8.600 8.300 8.300 4,231 -0.90(-9.78%)
Jan 18, 2019 9.200 9.200 9.200 28 +0.00(+0.00%)
Jan 17, 2019 9.200 9.200 9.200 76 +0.00(+0.00%)
Jan 16, 2019 9.200 9.200 9.200 9.200 257 +0.23(+2.58%)
Jan 15, 2019 7.950 8.979 7.950 8.969 14,052 +0.55(+6.58%)
Jan 14, 2019 7.720 8.415 7.370 8.415 12,101 +0.65(+8.31%)
Jan 11, 2019 8.000 8.000 7.710 7.770 3,600 -0.48(-5.82%)
Jan 10, 2019 8.250 8.250 8.250 17 +0.00(+0.00%)
Jan 08, 2019 8.250 8.250 8.250 0 -0.43(-4.95%)
Jan 07, 2019 8.680 8.680 8.680 2 +0.00(+0.00%)
Jan 04, 2019 8.677 8.677 8.680 14 +0.00(+0.03%)
Jan 02, 2019 8.677 8.677 8.677 0 +0.25(+2.93%)
Dec 31, 2018 8.430 8.430 8.430 8.430 300 +0.10(+1.20%)
Dec 28, 2018 8.330 8.330 8.330 8.330 400 +0.29(+3.58%)
Dec 27, 2018 8.401 8.409 8.042 8.042 1,361 +0.04(+0.52%)
Dec 26, 2018 8.743 8.743 7.850 8.000 4,541 -0.79(-8.99%)
Dec 24, 2018 8.800 8.840 8.750 8.790 1,900 -0.03(-0.34%)
Dec 21, 2018 8.800 8.820 8.800 8.820 400 +0.02(+0.23%)
Dec 20, 2018 8.800 8.800 8.800 8.800 266 -0.22(-2.49%)
Dec 19, 2018 9.025 9.025 9.025 50 +0.00(+0.00%)
Dec 17, 2018 9.025 9.025 9.025 0 +0.00(+0.00%)
Dec 14, 2018 8.810 9.030 8.810 9.025 5,600 +0.09(+0.95%)
Dec 13, 2018 8.940 8.940 8.940 18 +0.00(+0.00%)
Dec 12, 2018 8.940 8.940 8.940 10 +0.00(+0.00%)
Dec 11, 2018 9.053 9.053 8.850 8.940 1,065 -0.12(-1.28%)
Dec 10, 2018 9.056 9.200 9.056 9.056 1,919 +0.06(+0.62%)
Dec 07, 2018 10.33 10.33 9.000 9.000 3,500 -0.29(-3.12%)
Dec 06, 2018 10.06 10.06 9.000 9.290 6,110 -0.80(-7.88%)
Dec 03, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 29, 2018 10.09 10.09 10.09 0 -0.00(-0.00%)
Nov 28, 2018 9.600 10.09 9.600 10.09 485 +1.09(+12.06%)
Nov 27, 2018 9.000 9.000 9.000 67 +0.00(+0.00%)
Nov 26, 2018 9.000 9.000 9.000 6 +0.00(+0.00%)
Nov 23, 2018 9.000 9.000 9.000 2 +0.00(+0.00%)
Nov 21, 2018 9.000 9.000 9.000 0 -0.22(-2.43%)
Nov 20, 2018 9.225 9.225 9.225 9.225 100 +0.12(+1.30%)
Nov 19, 2018 9.106 9.106 9.106 9.106 563 -0.03(-0.37%)
Nov 16, 2018 9.140 9.140 9.140 54 +0.00(+0.00%)
Nov 14, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Nov 12, 2018 9.140 9.140 9.140 0 +0.14(+1.56%)
Nov 09, 2018 9.000 9.000 9.000 2 +0.00(+0.00%)
Nov 06, 2018 9.000 9.000 9.000 0 -0.60(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.